Dark

MSTR20260821C205
MSTR Aug 21 2026 205.00 Call (MSTR260821C00205000)
option OPRA

EOD

Jul 1, 2026

0.4400-35.294%(-0.2400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.4500	0.4100	0.4400	-35.294%	7	767	0.000%
2026-06-30	0.6800	0.6800	0.6800	0.6800	+38.776%	3	770	-35.294%
2026-06-29	0.3700	0.4900	0.3500	0.4900	+13.953%	10	770	-10.204%
2026-06-26	0.4100	0.4300	0.4000	0.4300	-15.686%	4	768	+2.326%
2026-06-25	0.6000	0.6000	0.5000	0.5100	-19.048%	8	769	-13.725%
2026-06-24	0.7000	0.7500	0.6000	0.6300	-19.231%	81	772	-30.159%
2026-06-23	0.9100	0.9100	0.7800	0.7800	-18.750%	8	785	-43.590%
2026-06-22	1.4000	1.4500	0.9600	0.9600	-21.311%	35	785	-54.167%
2026-06-18	1.3500	1.4300	1.2100	1.2200	-35.106%	30	767	-63.934%
2026-06-17	2.1000	2.1000	1.8800	1.8800	-41.250%	11	767	-76.596%
2026-06-15	3.1000	3.2000	2.9600	3.2000	+39.130%	16	767	-86.250%
2026-06-12	1.7700	2.3000	1.7700	2.3000	+17.949%	4	757	-80.870%
2026-06-11	1.6800	1.9500	1.5000	1.9500	-2.500%	23	758	-77.436%
2026-06-10	2.2600	2.2600	2.0000	2.0000	-4.762%	3	759	-78.000%
2026-06-09	2.4900	2.7500	2.0500	2.1000	-31.148%	46	758	-79.048%
2026-06-08	3.0700	3.1600	3.0500	3.0500	+27.083%	14	762	-85.574%
2026-06-05	2.9200	2.9200	2.4000	2.4000	-34.247%	56	761	-81.667%
2026-06-04	3.6500	4.0100	3.5000	3.6500	-9.429%	20	758	-87.945%
2026-06-03	4.7600	4.8400	4.0000	4.0300	-20.198%	385	764	-89.082%
2026-06-02	5.2000	5.5000	4.8000	5.0500	-32.667%	45	475	-91.287%
2026-06-01	6.3900	8.0700	6.3700	7.5000	-17.127%	34	471	-94.133%
2026-05-29	6.7000	9.6000	6.7000	9.0500	+26.928%	84	465	-95.138%
2026-05-28	5.8000	7.8300	5.5500	7.1300	-22.077%	70	476	-93.829%
2026-05-26	10.4200	11.1800	9.1500	9.1500	-8.774%	48	447	-95.191%
2026-05-22	10.0500	10.0600	10.0300	10.0300	-8.818%	12	432	-95.613%
2026-05-21	11.6000	11.8200	10.4700	11.0000	-10.496%	20	441	-96.000%
2026-05-20	11.4100	13.0300	11.4100	12.2900	+1.570%	17	441	-96.420%
2026-05-19	12.5600	12.6000	12.1000	12.1000	-3.586%	16	424	-96.364%
2026-05-18	12.9700	13.1000	11.7500	12.5500	-28.774%	85	424	-96.494%
2026-05-15	17.5000	17.6200	16.1600	17.6200	-26.888%	31	424	-97.503%
2026-05-14	17.9600	25.5000	17.0800	24.1000	+30.623%	18	422	-98.174%
2026-05-13	18.8900	18.8900	16.9000	18.4500	-9.559%	291	472	-97.615%
2026-05-12	23.4600	23.4600	20.0000	20.4000	-25.055%	19	472	-97.843%
2026-05-11	22.0000	27.4000	22.0000	27.2200	+42.141%	58	472	-98.384%
2026-05-08	17.5000	19.4000	17.5000	19.1500	+6.983%	5	439	-97.702%
2026-05-07	20.6800	20.6800	17.4200	17.9000	-19.731%	6	438	-97.542%
2026-05-06	22.1500	23.1300	21.2100	22.3000	-0.224%	24	438	-98.027%
2026-05-05	24.0000	24.8200	22.3500	22.3500	+0.949%	228	419	-98.031%
2026-05-04	20.3500	22.8300	20.3500	22.1400	+9.064%	10	204	-98.013%
2026-05-01	17.1100	20.3000	17.1100	20.3000	+69.591%	11	201	-97.833%
2026-04-29	14.0600	14.0600	11.7300	11.9700	-14.804%	78	201	-96.324%
2026-04-28	13.1000	14.0500	13.1000	14.0500	-20.800%	76	200	-96.868%
2026-04-24	20.0400	20.0500	17.7400	17.7400	-7.892%	20	269	-97.520%
2026-04-23	20.2500	23.3500	19.2600	19.2600	-11.408%	14	264	-97.715%
2026-04-22	22.8700	24.7700	21.7400	21.7400	+19.978%	45	253	-97.976%
2026-04-21	17.8500	18.2200	17.8500	18.1200	+0.388%	8	192	-97.572%
2026-04-20	15.8700	18.0500	14.6500	18.0500	+7.761%	31	192	-97.562%
2026-04-17	12.2400	19.5700	12.2400	16.7500	+85.698%	130	188	-97.373%
2026-04-16	9.0000	9.0200	9.0000	9.0200	+24.414%	9	113	-95.122%
2026-04-14	7.4500	7.4500	7.2500	7.2500	+45.000%	2	111	-93.931%
2026-04-13	5.0000	5.0000	5.0000	5.0000	0.000%	2	111	-91.200%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-4.762%	6	111	-91.200%
2026-04-09	4.5000	5.2500	4.5000	5.2500	+7.143%	10	112	-91.619%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-3.922%	6	112	-91.020%
2026-04-06	5.3400	5.3400	5.1000	5.1000	+5.155%	3	111	-91.373%
2026-04-02	4.5500	4.8500	4.5500	4.8500	-5.825%	3	109	-90.928%
2026-04-01	5.4500	5.4500	5.1500	5.1500	-4.630%	4	109	-91.456%
2026-03-31	4.7500	5.5300	4.7500	5.4000	-14.286%	4	105	-91.852%
2026-03-30	6.4000	6.4500	6.3000	6.3000	-1.563%	5	105	-93.016%
2026-03-27	6.4000	6.4000	6.4000	6.4000	-30.811%	3	103	-93.125%
2026-03-25	10.1000	10.1000	9.2500	9.2500	+3.933%	2	102	-95.243%
2026-03-24	8.3500	8.9000	8.3500	8.9000	-2.198%	13	101	-95.056%
2026-03-20	9.1000	9.1000	9.1000	9.1000	+1.111%	1	95	-95.165%
2026-03-19	9.0000	9.0000	9.0000	9.0000	-17.051%	10	94	-95.111%
2026-03-18	10.8500	10.8500	10.8500	10.8500	-14.768%	4	94	-95.945%
2026-03-16	12.7300	12.7300	12.7300	12.7300	+26.040%	2	94	-96.544%
2026-03-12	9.9500	10.1000	9.9500	10.1000	-13.305%	4	94	-95.644%
2026-03-10	11.6500	11.6500	11.6500	11.6500	-8.627%	10	90	-96.223%
2026-03-05	12.7500	12.7500	12.7500	12.7500	-17.954%	3	83	-96.549%
2026-03-04	14.9500	15.5800	14.9500	15.5400	+22.170%	4	86	-97.169%
2026-03-02	12.7200	12.7200	12.7200	12.7200	+10.609%	1	87	-96.541%
2026-02-26	11.5000	11.6100	11.5000	11.5000	-8.730%	31	87	-96.174%
2026-02-25	11.2000	12.6000	11.2000	12.6000	+42.373%	3	80	-96.508%
2026-02-24	8.9700	8.9700	8.8500	8.8500	-4.839%	2	80	-95.028%
2026-02-23	9.7500	9.7500	9.3000	9.3000	-24.696%	25	80	-95.269%
2026-02-17	11.4900	12.3500	11.4900	12.3500	-7.836%	6	102	-96.437%
2026-02-13	13.1000	13.4000	13.1000	13.4000	-7.586%	6	104	-96.716%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+2.113%	1	104	-96.966%
2026-02-06	11.5000	14.2000	11.5000	14.2000	+51.064%	3	104	-96.901%
2026-02-05	11.0000	11.0000	9.4000	9.4000	-25.633%	31	104	-95.319%
2026-02-04	12.6400	12.6400	12.6400	12.6400	+0.317%	1	104	-96.519%
2026-02-03	12.6000	12.6000	12.6000	12.6000	-20.000%	1	105	-96.508%
2026-02-02	15.7500	15.7500	15.7500	15.7500	-18.478%	9	105	-97.206%
2026-01-29	19.3200	19.3200	19.3200	19.3200	-22.097%	9	105	-97.723%
2026-01-22	24.8000	24.8000	24.8000	24.8000	+5.622%	1	109	-98.226%
2026-01-20	23.4800	23.4800	23.4800	23.4800	-16.441%	1	109	-98.126%
2026-01-13	28.1000	28.1000	28.0500	28.1000	+19.270%	32	108	-98.434%
2026-01-12	23.5600	23.5600	23.5600	23.5600	+1.991%	1	76	-98.132%
2026-01-09	23.1000	23.1000	23.1000	23.1000	+6.550%	1	77	-98.095%
2026-01-02	21.6800	21.6800	21.6800	21.6800	-0.322%	1	77	-97.970%
2025-12-31	21.7500	21.7500	21.7500	21.7500	-38.990%	9	67	-97.977%
2025-12-11	36.9000	36.9000	35.6500	35.6500	-14.303%	16	67	-98.766%
2025-12-08	42.2500	42.2500	41.6000	41.6000	+3.277%	2	67	-98.942%
2025-11-28	43.6400	43.6400	40.2800	40.2800	+3.708%	16	67	-98.908%
2025-11-24	38.8400	38.8400	38.8400	38.8400	-4.453%	1	67	-98.867%
2025-11-20	38.9100	40.6500	38.9100	40.6500	-31.102%	2	68	-98.918%
2025-11-18	56.8500	59.0000	55.0500	59.0000	+16.256%	38	67	-99.254%
2025-11-17	50.9500	51.3500	50.1500	50.7500	-3.149%	38	39	-99.133%
2025-11-14	56.2500	56.2500	52.4000	52.4000	0.000%	3	1	-99.160%